|
|
Closing price on 6/27/2012
|
|
| Open |
29.10 |
| High |
30.20 |
| Low |
28.80 |
| Volume |
153,050 |
| Split-adjusted Price |
6.73 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
+0.20 / +0.69%
|
29.10
|
30.20
|
28.80
|
29.00
|
29.00
|
6.73
|
153,050
|
|
|
6/26/2012
|
-1.00 / -3.36%
|
30.10
|
30.10
|
28.80
|
28.80
|
28.80
|
6.69
|
146,200
|
|
|
6/25/2012
|
-1.20 / -3.87%
|
30.90
|
31.10
|
29.80
|
29.80
|
29.80
|
6.92
|
108,430
|
|
|
6/22/2012
|
-0.50 / -1.59%
|
30.80
|
31.20
|
30.60
|
31.00
|
31.00
|
7.20
|
106,500
|
|
|
6/21/2012
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.00
|
31.50
|
31.50
|
7.31
|
57,880
|
|
|
6/20/2012
|
+0.30 / +0.96%
|
31.20
|
31.60
|
31.00
|
31.40
|
31.40
|
7.29
|
50,110
|
|
|
6/19/2012
|
-0.50 / -1.58%
|
31.60
|
31.60
|
30.90
|
31.10
|
31.10
|
7.22
|
37,630
|
|
|
6/18/2012
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.50
|
31.60
|
31.60
|
7.34
|
88,370
|
|
|
6/15/2012
|
+1.10 / +3.61%
|
30.50
|
32.00
|
30.40
|
31.60
|
31.60
|
7.34
|
161,140
|
|
|
6/14/2012
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.50
|
7.08
|
89,800
|
|
|
6/13/2012
|
+0.50 / +1.61%
|
31.70
|
31.70
|
30.20
|
31.50
|
31.50
|
7.31
|
110,430
|
|
|
6/12/2012
|
-1.30 / -4.02%
|
32.30
|
32.30
|
31.00
|
31.00
|
31.00
|
7.20
|
190,270
|
|
|
6/11/2012
|
0.00 / 0.00%
|
31.70
|
32.90
|
31.70
|
32.30
|
32.30
|
7.50
|
83,920
|
|
|
6/8/2012
|
0.00 / 0.00%
|
32.80
|
33.60
|
32.30
|
32.30
|
32.30
|
7.50
|
314,330
|
|
|
6/7/2012
|
+1.50 / +4.87%
|
31.50
|
32.30
|
31.00
|
32.30
|
32.30
|
7.50
|
300,390
|
|
|
6/6/2012
|
+1.20 / +4.05%
|
29.40
|
30.80
|
29.40
|
30.80
|
30.80
|
7.15
|
179,740
|
|
|
6/5/2012
|
+0.70 / +2.42%
|
29.20
|
29.60
|
28.90
|
29.60
|
29.60
|
6.87
|
158,160
|
|
|
6/4/2012
|
-1.50 / -4.93%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.90
|
6.71
|
313,880
|
|
|
6/1/2012
|
-0.20 / -0.65%
|
30.60
|
31.10
|
30.30
|
30.40
|
30.40
|
7.06
|
73,630
|
|
|
5/31/2012
|
-1.10 / -3.47%
|
31.70
|
31.70
|
30.40
|
30.60
|
30.60
|
7.11
|
180,190
|
|
|
5/30/2012
|
0.00 / 0.00%
|
31.40
|
32.80
|
31.40
|
31.70
|
31.70
|
7.36
|
182,810
|
|
|
5/29/2012
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.70
|
31.70
|
31.70
|
7.36
|
186,290
|
|
|
5/28/2012
|
+0.10 / +0.31%
|
32.90
|
33.00
|
31.00
|
31.90
|
31.90
|
7.41
|
219,280
|
|
|
5/25/2012
|
+1.50 / +4.95%
|
31.40
|
31.80
|
31.20
|
31.80
|
31.80
|
7.38
|
206,640
|
|
|
5/24/2012
|
-1.10 / -3.50%
|
31.10
|
31.40
|
29.90
|
30.30
|
30.30
|
7.04
|
264,480
|
|
|
5/23/2012
|
-1.60 / -4.85%
|
32.50
|
32.60
|
31.40
|
31.40
|
31.40
|
7.29
|
224,980
|
|
|
5/22/2012
|
+1.10 / +3.45%
|
32.60
|
33.40
|
31.70
|
33.00
|
33.00
|
7.66
|
429,380
|
|
|
5/21/2012
|
+1.50 / +4.93%
|
30.40
|
31.90
|
30.40
|
31.90
|
31.90
|
7.41
|
167,560
|
|
|
5/18/2012
|
-1.30 / -4.10%
|
31.50
|
31.50
|
30.20
|
30.40
|
30.40
|
7.06
|
354,060
|
|
|
5/17/2012
|
-0.10 / -0.31%
|
31.30
|
32.80
|
31.30
|
31.70
|
31.70
|
7.36
|
108,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|